BitSoar BSR
Xếp hạng #?
08:00:44 15/11/2018
BitSoar (BSR)
Không hoạt động
Lịch sử giá BitSoar (BSR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1328 | $0.1501 | $0.1292 | $0.1423 | $225,082 | $0 |
| 2018-01-02 | $0.1423 | $0.1564 | $0.1235 | $0.1534 | $173,863 | $0 |
| 2018-01-03 | $0.1528 | $0.1608 | $0.1376 | $0.1573 | $225,311 | $0 |
| 2018-01-04 | $0.1582 | $0.1606 | $0.1343 | $0.1528 | $263,069 | $0 |
| 2018-01-05 | $0.1529 | $0.1976 | $0.1483 | $0.1689 | $56,157.60 | $0 |
| 2018-01-06 | $0.1690 | $0.1930 | $0.1456 | $0.1515 | $262,664 | $0 |
| 2018-01-07 | $0.1514 | $0.1665 | $0.1452 | $0.1582 | $247,582 | $0 |
| 2018-01-08 | $0.1580 | $0.1639 | $0.1294 | $0.1478 | $242,366 | $0 |
| 2018-01-09 | $0.1474 | $0.1512 | $0.1283 | $0.1428 | $219,334 | $0 |
| 2018-01-10 | $0.1430 | $0.1448 | $0.1240 | $0.1425 | $190,424 | $0 |
| 2018-01-11 | $0.1423 | $0.1433 | $0.1243 | $0.1338 | $286,348 | $0 |
| 2018-01-12 | $0.1347 | $0.1385 | $0.1187 | $0.1364 | $329,107 | $0 |
| 2018-01-13 | $0.1362 | $0.1431 | $0.1294 | $0.1422 | $119,944 | $0 |
| 2018-01-14 | $0.1423 | $0.1438 | $0.1247 | $0.1296 | $23,679.60 | $0 |
| 2018-01-15 | $0.1287 | $0.1416 | $0.1234 | $0.1290 | $191,012 | $0 |
| 2018-01-16 | $0.1291 | $0.1291 | $0.08737 | $0.09184 | $203,355 | $0 |
| 2018-01-17 | $0.09138 | $0.1415 | $0.07926 | $0.1095 | $386,314 | $0 |
| 2018-01-18 | $0.1099 | $0.1934 | $0.09633 | $0.1596 | $267,054 | $0 |
| 2018-01-19 | $0.1579 | $0.1844 | $0.1276 | $0.1586 | $257,079 | $0 |
| 2018-01-20 | $0.1603 | $0.1766 | $0.1602 | $0.1757 | $284,835 | $0 |
| 2018-01-21 | $0.1380 | $0.1419 | $0.1238 | $0.1265 | $3,390.93 | $0 |
| 2018-01-22 | $0.1283 | $0.1615 | $0.1272 | $0.1376 | $457,663 | $0 |
| 2018-01-23 | $0.1372 | $0.1532 | $0.1112 | $0.1198 | $688,673 | $0 |
| 2018-01-24 | $0.1198 | $0.1386 | $0.1107 | $0.1345 | $191,467 | $0 |
| 2018-01-25 | $0.1367 | $0.1401 | $0.1206 | $0.1342 | $258,146 | $0 |
| 2018-01-26 | $0.1338 | $0.1547 | $0.1268 | $0.1542 | $326,264 | $0 |
| 2018-01-27 | $0.1541 | $0.1549 | $0.1331 | $0.1474 | $238,896 | $0 |
| 2018-01-28 | $0.1482 | $0.1550 | $0.1307 | $0.1456 | $184,995 | $0 |
| 2018-01-29 | $0.1455 | $0.1473 | $0.1259 | $0.1387 | $246,417 | $0 |
| 2018-01-30 | $0.1388 | $0.1884 | $0.1244 | $0.1550 | $143,156 | $0 |
| 2018-01-31 | $0.1553 | $0.1634 | $0.1369 | $0.1583 | $8,812.75 | $0 |